14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $8.67 $9.95 Friday, 14th Jun 2024 TK stock ended at $8.72. This is 4.07% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 3.67% from a day low at $8.72 to a day high of $9.04.
90 days $7.02 $9.95
52 weeks $5.70 $9.95

Historical Teekay Corporation prices

Date Open High Low Close Volume
May 11, 2023 $5.67 $6.25 $5.65 $6.12 1 439 072
May 10, 2023 $5.38 $5.47 $5.30 $5.43 933 014
May 09, 2023 $5.26 $5.36 $5.20 $5.32 921 668
May 08, 2023 $5.38 $5.42 $5.25 $5.32 812 891
May 05, 2023 $5.25 $5.51 $5.27 $5.40 1 057 283
May 04, 2023 $5.08 $5.15 $5.01 $5.15 797 653
May 03, 2023 $5.40 $5.39 $5.18 $5.18 826 269
May 02, 2023 $5.49 $5.46 $5.32 $5.41 804 865
May 01, 2023 $5.65 $5.62 $5.44 $5.50 758 910
Apr 28, 2023 $5.60 $5.70 $5.58 $5.65 696 003
Apr 27, 2023 $5.65 $5.69 $5.55 $5.63 838 003
Apr 26, 2023 $5.78 $5.78 $5.62 $5.65 699 777
Apr 25, 2023 $5.96 $5.98 $5.78 $5.81 627 464
Apr 24, 2023 $5.77 $6.16 $5.77 $6.09 678 596
Apr 21, 2023 $5.87 $5.90 $5.75 $5.77 663 574
Apr 20, 2023 $6.08 $6.09 $5.87 $5.91 567 604
Apr 19, 2023 $6.26 $6.29 $6.03 $6.11 690 036
Apr 18, 2023 $6.32 $6.40 $6.28 $6.35 568 430
Apr 17, 2023 $6.11 $6.39 $6.10 $6.34 737 280
Apr 14, 2023 $6.05 $6.10 $6.01 $6.09 720 904
Apr 13, 2023 $5.89 $6.15 $5.83 $6.00 782 297
Apr 12, 2023 $5.84 $5.90 $5.80 $5.87 662 697
Apr 11, 2023 $5.86 $5.92 $5.82 $5.82 616 886
Apr 10, 2023 $5.71 $5.97 $5.70 $5.85 834 184
Apr 06, 2023 $5.86 $5.86 $5.71 $5.72 770 603

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use TK stock historical prices to predict future price movements?
Trend Analysis: Examine the TK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the TK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Teekay Corporation

Teekay Teekay Corporation engages in the international crude oil and other marine transportation services worldwide. The company provides a full suite of ship-to-ship transfer services in the oil, gas, and dry bulk industries; lightering and lightering support; and operational and maintenance marine, as well as offshore production services. As of March 1, 2022, it operated a fleet of approximately 55 vessels. The company primarily serves energy and util... TK Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT